KissMeData/032980/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184400	201293666	1349	1349	1349	1349	7107
3	20230605	184300	201293666	1349	1349	1349	1349	0
4	20230605	184200	201293666	1349	1349	1349	1349	0
5	20230605	184100	201293666	1349	1349	1349	1349	0
6	20230605	184000	201293666	1349	1349	1349	1349	0
7	20230605	183900	201293666	1349	1349	1349	1349	0
8	20230605	183800	201293666	1349	1349	1349	1349	0
9	20230605	183700	201293666	1349	1349	1349	1349	0
10	20230605	183600	201293666	1349	1349	1349	1349	0
11	20230605	183500	201293666	1349	1349	1349	1349	0
12	20230605	183400	201293666	1349	1349	1349	1349	0
13	20230605	183300	201293666	1349	1349	1349	1349	0
14	20230605	183200	201293666	1349	1349	1349	1349	0
15	20230605	183100	201293666	1349	1349	1349	1349	0
16	20230605	183000	201293666	1349	1349	1349	1349	0
17	20230605	182900	201293666	1349	1349	1349	1349	0
18	20230605	182800	201293666	1349	1349	1349	1349	0
19	20230605	182700	201293666	1349	1349	1349	1349	0
20	20230605	182600	201293666	1349	1349	1349	1349	0
21	20230605	182500	201293666	1349	1349	1349	1349	0
22	20230605	182400	201293666	1349	1349	1349	1349	0
23	20230605	182300	201293666	1349	1349	1349	1349	0
24	20230605	182200	201293666	1349	1349	1349	1349	0
25	20230605	182100	201293666	1349	1349	1349	1349	0
26	20230605	182000	201293666	1349	1349	1349	1349	0
27	20230605	181900	201293666	1349	1349	1349	1349	0
28	20230605	181800	201293666	1349	1349	1349	1349	0
29	20230605	181700	201293666	1349	1349	1349	1349	0
30	20230605	181600	201293666	1349	1349	1349	1349	0
31	20230605	181500	201293666	1349	1349	1349	1349	0
32	20230605	181400	201293666	1349	1349	1349	1349	7107
33	20230605	181300	201293666	1349	1349	1349	1349	0
34	20230605	181200	201293666	1349	1349	1349	1349	0
35	20230605	181100	201293666	1349	1349	1349	1349	0
36	20230605	181000	201293666	1349	1349	1349	1349	0
37	20230605	180900	201293666	1349	1349	1349	1349	0
38	20230605	180800	201293666	1349	1349	1349	1349	0
39	20230605	180700	201293666	1349	1349	1349	1349	0
40	20230605	180600	201293666	1349	1349	1349	1349	0
41	20230605	180500	201293666	1349	1349	1349	1349	0
42	20230605	180400	201293666	1349	1349	1349	1349	0
43	20230605	180300	201293666	1349	1349	1349	1349	0
44	20230605	180200	201293666	1349	1349	1349	1349	0
45	20230605	180100	201293666	1349	1349	1349	1349	0
46	20230605	180000	201293666	1349	1349	1349	1349	0
47	20230605	175900	201293666	1349	1349	1349	1349	0
48	20230605	175800	201293666	1349	1349	1349	1349	0
49	20230605	175700	201293666	1349	1349	1349	1349	0
50	20230605	175600	201293666	1349	1349	1349	1349	0
51	20230605	175500	201293666	1349	1349	1349	1349	0
52	20230605	175400	201293666	1349	1349	1349	1349	0
53	20230605	175300	201293666	1349	1349	1349	1349	0
54	20230605	175200	201293666	1349	1349	1349	1349	0
55	20230605	175100	201293666	1349	1349	1349	1349	0
56	20230605	175000	201293666	1349	1349	1349	1349	0
57	20230605	174900	201293666	1349	1349	1349	1349	0
58	20230605	174800	201293666	1349	1349	1349	1349	0
59	20230605	174700	201293666	1349	1349	1349	1349	0
60	20230605	174600	201293666	1349	1349	1349	1349	0
61	20230605	174500	201293666	1349	1349	1349	1349	0
62	20230605	174400	201293666	1349	1349	1349	1349	7107
63	20230605	174300	201293666	1349	1349	1349	1349	0
64	20230605	174200	201293666	1349	1349	1349	1349	0
65	20230605	174100	201293666	1349	1349	1349	1349	0
66	20230605	174000	201293666	1349	1349	1349	1349	0
67	20230605	173900	201293666	1349	1349	1349	1349	0
68	20230605	173800	201293666	1349	1349	1349	1349	0
69	20230605	173700	201293666	1349	1349	1349	1349	0
70	20230605	173600	201293666	1349	1349	1349	1349	0
71	20230605	173500	201293666	1349	1349	1349	1349	0
72	20230605	173400	201293666	1349	1349	1349	1349	0
73	20230605	173300	201293666	1349	1349	1349	1349	0
74	20230605	173200	201293666	1349	1349	1349	1349	0
75	20230605	173100	201293666	1349	1349	1349	1349	0
76	20230605	173000	201293666	1349	1349	1349	1349	0
77	20230605	172900	201293666	1349	1349	1349	1349	0
78	20230605	172800	201293666	1349	1349	1349	1349	0
79	20230605	172700	201293666	1349	1349	1349	1349	0
80	20230605	172600	201293666	1349	1349	1349	1349	0
81	20230605	172500	201293666	1349	1349	1349	1349	0
82	20230605	172400	201293666	1349	1349	1349	1349	0
83	20230605	172300	201293666	1349	1349	1349	1349	0
84	20230605	172200	201293666	1349	1349	1349	1349	0
85	20230605	172100	201293666	1349	1349	1349	1349	0
86	20230605	172000	201293666	1349	1349	1349	1349	0
87	20230605	171900	201293666	1349	1349	1349	1349	0
88	20230605	171800	201293666	1349	1349	1349	1349	0
89	20230605	171700	201293666	1349	1349	1349	1349	0
90	20230605	171600	201293666	1349	1349	1349	1349	0
91	20230605	171500	201293666	1349	1349	1349	1349	0
92	20230605	171400	201293666	1349	1349	1349	1349	7107
93	20230605	171300	201293666	1349	1349	1349	1349	0
94	20230605	171200	201293666	1349	1349	1349	1349	0
95	20230605	171100	201293666	1349	1349	1349	1349	0
96	20230605	171000	201293666	1349	1349	1349	1349	0
97	20230605	170900	201293666	1349	1349	1349	1349	0
98	20230605	170800	201293666	1349	1349	1349	1349	0
99	20230605	170700	201293666	1349	1349	1349	1349	0
100	20230605	170600	201293666	1349	1349	1349	1349	0
101	20230605	170500	201293666	1349	1349	1349	1349	0
102	20230605	170400	201293666	1349	1349	1349	1349	0
103	20230605	170300	201293666	1349	1349	1349	1349	0
104	20230605	170200	201293666	1349	1349	1349	1349	0
105	20230605	170100	201293666	1349	1349	1349	1349	0
106	20230605	170000	201293666	1349	1349	1349	1349	0
107	20230605	165900	201293666	1349	1349	1349	1349	0
108	20230605	165800	201293666	1349	1349	1349	1349	0
109	20230605	165700	201293666	1349	1349	1349	1349	0
110	20230605	165600	201293666	1349	1349	1349	1349	0
111	20230605	165500	201293666	1349	1349	1349	1349	0
112	20230605	165400	201293666	1349	1349	1349	1349	0
113	20230605	165300	201293666	1349	1349	1349	1349	0
114	20230605	165200	201293666	1349	1349	1349	1349	0
115	20230605	165100	201293666	1349	1349	1349	1349	0
116	20230605	165000	201293666	1349	1349	1349	1349	0
117	20230605	164900	201293666	1349	1349	1349	1349	0
118	20230605	164800	201293666	1349	1349	1349	1349	0
119	20230605	164700	201293666	1349	1349	1349	1349	0
120	20230605	164600	201293666	1349	1349	1349	1349	0
121	20230605	164500	201293666	1349	1349	1349	1349	0
122	20230605	164400	201293666	1349	1349	1349	1349	7107
123	20230605	164300	201293666	1349	1349	1349	1349	0
124	20230605	164200	201293666	1349	1349	1349	1349	0
125	20230605	164100	201293666	1349	1349	1349	1349	0
126	20230605	164000	201293666	1349	1349	1349	1349	0
127	20230605	163900	201293666	1349	1349	1349	1349	0
128	20230605	163800	201293666	1349	1349	1349	1349	0
129	20230605	163700	201293666	1349	1349	1349	1349	0
130	20230605	163600	201293666	1349	1349	1349	1349	0
131	20230605	163500	201293666	1349	1349	1349	1349	0
132	20230605	163400	201293666	1349	1349	1349	1349	0
133	20230605	163300	201293666	1349	1349	1349	1349	0
134	20230605	163200	201293666	1349	1349	1349	1349	0
135	20230605	163100	201293666	1349	1349	1349	1349	0
136	20230605	163000	201293666	1349	1349	1349	1349	0
137	20230605	162900	201293666	1349	1349	1349	1349	0
138	20230605	162800	201293666	1349	1349	1349	1349	0
139	20230605	162700	201293666	1349	1349	1349	1349	0
140	20230605	162600	201293666	1349	1349	1349	1349	0
141	20230605	162500	201293666	1349	1349	1349	1349	0
142	20230605	162400	201293666	1349	1349	1349	1349	0
143	20230605	162300	201293666	1349	1349	1349	1349	0
144	20230605	162200	201293666	1349	1349	1349	1349	0
145	20230605	162100	201293666	1349	1349	1349	1349	0
146	20230605	162000	201293666	1349	1349	1349	1349	0
147	20230605	161900	201293666	1349	1349	1349	1349	0
148	20230605	161800	201293666	1349	1349	1349	1349	0
149	20230605	161700	201293666	1349	1349	1349	1349	0
150	20230605	161600	201293666	1349	1349	1349	1349	0
151	20230605	161500	201293666	1349	1349	1349	1349	0
152	20230605	161400	201293666	1349	1349	1349	1349	7107
153	20230605	161300	201293666	1349	1349	1349	1349	0
154	20230605	161200	201293666	1349	1349	1349	1349	0
155	20230605	161100	201293666	1349	1349	1349	1349	0
156	20230605	161000	201293666	1349	1349	1349	1349	0
157	20230605	160900	201293666	1349	1349	1349	1349	0
158	20230605	160800	201293666	1349	1349	1349	1349	0
159	20230605	160700	201293666	1349	1349	1349	1349	0
160	20230605	160600	201293666	1349	1349	1349	1349	0
161	20230605	160500	201293666	1349	1349	1349	1349	0
162	20230605	160400	201293666	1349	1349	1349	1349	0
163	20230605	160300	201293666	1349	1349	1349	1349	0
164	20230605	160200	201293666	1349	1349	1349	1349	0
165	20230605	160100	201293666	1349	1349	1349	1349	0
166	20230605	160000	201293666	1349	1349	1349	1349	0
167	20230605	155900	201293666	1349	1349	1349	1349	0
168	20230605	155800	201293666	1349	1349	1349	1349	0
169	20230605	155700	201293666	1349	1349	1349	1349	0
170	20230605	155600	201293666	1349	1349	1349	1349	0
171	20230605	155500	201293666	1349	1349	1349	1349	0
172	20230605	155400	201293666	1349	1349	1349	1349	0
173	20230605	155300	201293666	1349	1349	1349	1349	0
174	20230605	155200	201293666	1349	1349	1349	1349	0
175	20230605	155100	201293666	1349	1349	1349	1349	0
176	20230605	155000	201293666	1349	1349	1349	1349	0
177	20230605	154900	201293666	1349	1349	1349	1349	0
178	20230605	154800	201293666	1349	1349	1349	1349	0
179	20230605	154700	201293666	1349	1349	1349	1349	0
180	20230605	154600	201293666	1349	1349	1349	1349	0
181	20230605	154500	201293666	1349	1349	1349	1349	0
182	20230605	154400	201293666	1349	1349	1349	1349	7107
183	20230605	154300	201293666	1349	1349	1349	1349	0
184	20230605	154200	201293666	1349	1349	1349	1349	0
185	20230605	154100	201293666	1349	1349	1349	1349	0
186	20230605	154000	201293666	1349	1349	1349	1349	0
187	20230605	153900	201293666	1349	1349	1349	1349	0
188	20230605	153800	201293666	1349	1349	1349	1349	0
189	20230605	153700	201293666	1349	1349	1349	1349	0
190	20230605	153600	201293666	1349	1349	1349	1349	0
191	20230605	153500	201293666	1349	1349	1349	1349	0
192	20230605	153400	201293666	1349	1349	1349	1349	0
193	20230605	153300	201293666	1349	1349	1349	1349	0
194	20230605	153200	201293666	1349	1349	1349	1349	0
195	20230605	153100	201293666	1349	1349	1349	1349	0
196	20230605	153000	201293666	1349	1349	1349	1349	7107
197	20230605	152900	191706323	1356	1356	1356	1356	0
198	20230605	152800	191706323	1356	1356	1356	1356	0
199	20230605	152700	191706323	1356	1356	1356	1356	0
200	20230605	152600	191706323	1356	1356	1356	1356	0
201	20230605	152500	191706323	1356	1356	1356	1356	0
202	20230605	152400	191706323	1356	1356	1356	1356	0
203	20230605	152300	191706323	1356	1356	1356	1356	0
204	20230605	152200	191706323	1356	1356	1356	1356	0
205	20230605	152100	191706323	1356	1356	1356	1356	0
206	20230605	152000	191706323	1356	1356	1356	1356	0
207	20230605	151900	191706323	1356	1355	1356	1352	517
208	20230605	151800	191005784	1356	1356	1356	1356	0
209	20230605	151700	191005784	1356	1355	1356	1355	87
210	20230605	151600	190887835	1356	1356	1356	1355	45
211	20230605	151500	190826842	1356	1355	1356	1355	42
212	20230605	151400	190769914	1355	1355	1355	1355	934
213	20230605	151300	189504344	1355	1355	1355	1355	5
214	20230605	151200	189497569	1355	1355	1355	1350	1268
215	20230605	151100	187784428	1355	1355	1355	1350	3004
216	20230605	151000	183727808	1355	1355	1355	1355	0
217	20230605	150900	183727808	1355	1355	1355	1355	0
218	20230605	150800	183727808	1355	1349	1355	1349	2
219	20230605	150700	183725104	1349	1349	1349	1349	1
220	20230605	150600	183723755	1349	1350	1350	1349	7778
221	20230605	150500	173223717	1350	1351	1351	1350	1423
222	20230605	150400	171301866	1358	1352	1358	1351	4200
223	20230605	150300	165627594	1352	1352	1352	1352	0
224	20230605	150200	165627594	1352	1352	1352	1352	600
225	20230605	150100	164816394	1352	1352	1352	1352	220
226	20230605	150000	164518954	1358	1358	1358	1358	0
227	20230605	145900	164518954	1358	1358	1358	1358	0
228	20230605	145800	164518954	1358	1358	1358	1358	0
229	20230605	145700	164518954	1358	1358	1358	1358	0
230	20230605	145600	164518954	1358	1358	1358	1358	0
231	20230605	145500	164518954	1358	1358	1358	1358	0
232	20230605	145400	164518954	1358	1358	1358	1358	0
233	20230605	145300	164518954	1358	1358	1358	1358	1
234	20230605	145200	164517596	1352	1352	1352	1352	0
235	20230605	145100	164517596	1352	1352	1352	1352	69
236	20230605	145000	164424308	1352	1355	1355	1352	2404
237	20230605	144900	161172566	1355	1355	1355	1355	0
238	20230605	144800	161172566	1355	1355	1355	1355	0
239	20230605	144700	161172566	1355	1355	1355	1355	0
240	20230605	144600	161172566	1355	1355	1355	1355	0
241	20230605	144500	161172566	1355	1355	1355	1355	0
242	20230605	144400	161172566	1355	1355	1355	1355	0
243	20230605	144300	161172566	1355	1355	1355	1355	0
244	20230605	144200	161172566	1355	1355	1355	1355	1055
245	20230605	144100	159743041	1355	1355	1355	1355	0
246	20230605	144000	159743041	1355	1355	1355	1355	25
247	20230605	143900	159709166	1355	1355	1355	1355	5
248	20230605	143800	159702391	1355	1355	1355	1355	10
249	20230605	143700	159688841	1355	1355	1355	1355	0
250	20230605	143600	159688841	1355	1355	1355	1354	7902
251	20230605	143500	148986482	1355	1355	1355	1355	450
252	20230605	143400	148376732	1361	1361	1361	1361	0
253	20230605	143300	148376732	1361	1361	1361	1361	0
254	20230605	143200	148376732	1361	1361	1361	1361	0
255	20230605	143100	148376732	1361	1361	1361	1361	0
256	20230605	143000	148376732	1361	1361	1361	1361	0
257	20230605	142900	148376732	1361	1361	1361	1361	1
258	20230605	142800	148375371	1355	1357	1357	1355	100
259	20230605	142700	148239823	1357	1357	1357	1357	7
260	20230605	142600	148230324	1357	1357	1357	1357	0
261	20230605	142500	148230324	1357	1357	1357	1357	0
262	20230605	142400	148230324	1357	1357	1357	1357	0
263	20230605	142300	148230324	1357	1357	1357	1357	0
264	20230605	142200	148230324	1357	1358	1358	1355	6533
265	20230605	142100	139369100	1363	1363	1363	1363	0
266	20230605	142000	139369100	1363	1363	1363	1363	4
267	20230605	141900	139363648	1363	1363	1363	1363	0
268	20230605	141800	139363648	1363	1363	1363	1363	0
269	20230605	141700	139363648	1363	1363	1363	1363	1
270	20230605	141600	139362285	1363	1363	1363	1363	0
271	20230605	141500	139362285	1363	1363	1363	1363	1
272	20230605	141400	139360922	1356	1356	1356	1356	0
273	20230605	141300	139360922	1356	1356	1356	1356	0
274	20230605	141200	139360922	1356	1356	1356	1356	0
275	20230605	141100	139360922	1356	1356	1356	1356	0
276	20230605	141000	139360922	1356	1356	1356	1356	0
277	20230605	140900	139360922	1356	1356	1356	1356	0
278	20230605	140800	139360922	1356	1356	1356	1356	0
279	20230605	140700	139360922	1356	1356	1356	1356	0
280	20230605	140600	139360922	1356	1356	1356	1356	0
281	20230605	140500	139360922	1356	1356	1356	1356	0
282	20230605	140400	139360922	1356	1356	1356	1356	0
283	20230605	140300	139360922	1356	1360	1360	1356	1165
284	20230605	140200	137778789	1361	1361	1361	1361	0
285	20230605	140100	137778789	1361	1361	1361	1361	0
286	20230605	140000	137778789	1361	1361	1361	1361	0
287	20230605	135900	137778789	1361	1361	1361	1361	0
288	20230605	135800	137778789	1361	1361	1361	1361	0
289	20230605	135700	137778789	1361	1361	1361	1361	0
290	20230605	135600	137778789	1361	1361	1361	1361	0
291	20230605	135500	137778789	1361	1361	1361	1361	0
292	20230605	135400	137778789	1361	1361	1361	1361	0
293	20230605	135300	137778789	1361	1361	1361	1361	1008
294	20230605	135200	136406901	1360	1362	1362	1360	3000
295	20230605	135100	132324027	1367	1367	1367	1367	0
296	20230605	135000	132324027	1367	1367	1367	1367	0
297	20230605	134900	132324027	1367	1367	1367	1367	0
298	20230605	134800	132324027	1367	1367	1367	1367	0
299	20230605	134700	132324027	1367	1367	1367	1367	0
300	20230605	134600	132324027	1367	1367	1367	1367	0
301	20230605	134500	132324027	1367	1367	1367	1367	5
302	20230605	134400	132317192	1362	1362	1362	1362	0
303	20230605	134300	132317192	1362	1362	1362	1362	0
304	20230605	134200	132317192	1362	1362	1362	1362	0
305	20230605	134100	132317192	1362	1362	1362	1362	0
306	20230605	134000	132317192	1362	1362	1362	1362	0
307	20230605	133900	132317192	1362	1362	1362	1362	0
308	20230605	133800	132317192	1362	1362	1362	1362	1
309	20230605	133700	132315830	1367	1367	1367	1367	0
310	20230605	133600	132315830	1367	1367	1367	1367	0
311	20230605	133500	132315830	1367	1367	1367	1367	0
312	20230605	133400	132315830	1367	1367	1367	1367	0
313	20230605	133300	132315830	1367	1367	1367	1367	5
314	20230605	133200	132308995	1362	1362	1362	1362	0
315	20230605	133100	132308995	1362	1362	1362	1362	0
316	20230605	133000	132308995	1362	1362	1362	1362	0
317	20230605	132900	132308995	1362	1362	1362	1362	0
318	20230605	132800	132308995	1362	1362	1362	1362	0
319	20230605	132700	132308995	1362	1363	1363	1362	2494
320	20230605	132600	128911126	1368	1368	1368	1368	0
321	20230605	132500	128911126	1368	1368	1368	1368	0
322	20230605	132400	128911126	1368	1368	1368	1368	0
323	20230605	132300	128911126	1368	1368	1368	1368	0
324	20230605	132200	128911126	1368	1368	1368	1368	25
325	20230605	132100	128876926	1368	1368	1368	1368	0
326	20230605	132000	128876926	1368	1368	1368	1368	0
327	20230605	131900	128876926	1368	1368	1368	1368	0
328	20230605	131800	128876926	1368	1368	1368	1368	0
329	20230605	131700	128876926	1368	1368	1368	1368	1
330	20230605	131600	128875558	1363	1363	1363	1363	0
331	20230605	131500	128875558	1363	1363	1363	1363	0
332	20230605	131400	128875558	1363	1363	1363	1363	31
333	20230605	131300	128833305	1363	1363	1363	1363	101
334	20230605	131200	128695642	1367	1367	1367	1367	4
335	20230605	131100	128690174	1364	1362	1364	1362	657
336	20230605	131000	127794705	1363	1363	1363	1363	0
337	20230605	130900	127794705	1363	1363	1363	1363	2000
338	20230605	130800	125068705	1362	1362	1363	1362	65
339	20230605	130700	124980135	1362	1362	1362	1362	0
340	20230605	130600	124980135	1362	1362	1362	1362	0
341	20230605	130500	124980135	1362	1362	1362	1362	0
342	20230605	130400	124980135	1362	1362	1362	1362	24
343	20230605	130300	124947447	1362	1362	1362	1362	24
344	20230605	130200	124914759	1362	1362	1362	1362	487
345	20230605	130100	124251465	1362	1362	1362	1362	25
346	20230605	130000	124217415	1362	1362	1362	1362	0
347	20230605	125900	124217415	1362	1362	1362	1362	0
348	20230605	125800	124217415	1362	1362	1362	1362	0
349	20230605	125700	124217415	1362	1362	1362	1362	0
350	20230605	125600	124217415	1362	1362	1362	1362	0
351	20230605	125500	124217415	1362	1362	1362	1362	0
352	20230605	125400	124217415	1362	1362	1362	1362	0
353	20230605	125300	124217415	1362	1362	1362	1362	0
354	20230605	125200	124217415	1362	1362	1362	1362	10
355	20230605	125100	124203795	1361	1361	1361	1361	0
356	20230605	125000	124203795	1361	1361	1361	1361	2
357	20230605	124900	124201073	1362	1362	1362	1362	0
358	20230605	124800	124201073	1362	1362	1362	1362	0
359	20230605	124700	124201073	1362	1362	1362	1362	0
360	20230605	124600	124201073	1362	1360	1362	1360	200
361	20230605	124500	123928859	1357	1357	1357	1357	0
362	20230605	124400	123928859	1357	1357	1357	1357	0
363	20230605	124300	123928859	1357	1357	1357	1357	0
364	20230605	124200	123928859	1357	1357	1357	1357	0
365	20230605	124100	123928859	1357	1357	1357	1357	0
366	20230605	124000	123928859	1357	1357	1357	1357	1
367	20230605	123900	123927502	1357	1357	1357	1357	0
368	20230605	123800	123927502	1357	1357	1357	1357	735
369	20230605	123700	122930107	1357	1357	1357	1357	0
370	20230605	123600	122930107	1357	1357	1357	1357	0
371	20230605	123500	122930107	1357	1357	1357	1357	0
372	20230605	123400	122930107	1357	1357	1357	1357	0
373	20230605	123300	122930107	1357	1357	1357	1357	0
374	20230605	123200	122930107	1357	1357	1357	1357	38
375	20230605	123100	122878541	1357	1357	1357	1357	0
376	20230605	123000	122878541	1357	1357	1357	1357	1
377	20230605	122900	122877184	1357	1357	1357	1357	0
378	20230605	122800	122877184	1357	1357	1357	1357	0
379	20230605	122700	122877184	1357	1357	1357	1357	2000
380	20230605	122600	120163184	1363	1363	1363	1363	357
381	20230605	122500	119676593	1363	1363	1363	1363	27
382	20230605	122400	119639792	1363	1363	1363	1363	0
383	20230605	122300	119639792	1363	1363	1363	1363	1001
384	20230605	122200	118275429	1363	1363	1363	1363	1000
385	20230605	122100	116912429	1364	1364	1364	1364	0
386	20230605	122000	116912429	1364	1364	1364	1364	0
387	20230605	121900	116912429	1364	1364	1364	1364	0
388	20230605	121800	116912429	1364	1364	1364	1364	0
389	20230605	121700	116912429	1364	1364	1364	1364	0
390	20230605	121600	116912429	1364	1364	1364	1364	0
391	20230605	121500	116912429	1364	1364	1364	1364	0
392	20230605	121400	116912429	1364	1364	1364	1364	0
393	20230605	121300	116912429	1364	1364	1364	1364	0
394	20230605	121200	116912429	1364	1364	1364	1364	0
395	20230605	121100	116912429	1364	1364	1364	1364	0
396	20230605	121000	116912429	1364	1364	1364	1364	0
397	20230605	120900	116912429	1364	1364	1364	1364	0
398	20230605	120800	116912429	1364	1364	1364	1364	0
399	20230605	120700	116912429	1364	1364	1364	1364	0
400	20230605	120600	116912429	1364	1364	1364	1364	0
401	20230605	120500	116912429	1364	1364	1364	1364	0
402	20230605	120400	116912429	1364	1364	1364	1364	1
403	20230605	120300	116911065	1359	1359	1359	1359	4007
404	20230605	120200	111465552	1358	1358	1358	1358	1
405	20230605	120100	111464194	1359	1359	1359	1359	1
406	20230605	120000	111462835	1359	1359	1359	1359	3
407	20230605	115900	111458758	1359	1359	1359	1359	0
408	20230605	115800	111458758	1359	1359	1359	1359	0
409	20230605	115700	111458758	1359	1359	1359	1359	32
410	20230605	115600	111415270	1357	1357	1357	1357	425
411	20230605	115500	110838545	1353	1353	1353	1353	0
412	20230605	115400	110838545	1353	1353	1353	1353	0
413	20230605	115300	110838545	1353	1353	1353	1353	0
414	20230605	115200	110838545	1353	1353	1353	1353	100
415	20230605	115100	110703245	1353	1357	1359	1351	4982
416	20230605	115000	103960880	1357	1357	1357	1357	5
417	20230605	114900	103954095	1359	1359	1359	1359	1
418	20230605	114800	103952736	1357	1359	1359	1357	5371
419	20230605	114700	96662555	1357	1357	1357	1357	0
420	20230605	114600	96662555	1357	1358	1358	1357	3017
421	20230605	114500	92567751	1359	1359	1359	1359	81
422	20230605	114400	92457672	1364	1364	1364	1364	0
423	20230605	114300	92457672	1364	1364	1364	1364	0
424	20230605	114200	92457672	1364	1364	1364	1364	1
425	20230605	114100	92456308	1360	1359	1364	1359	102
426	20230605	114000	92317679	1359	1358	1359	1358	2
427	20230605	113900	92314962	1359	1359	1359	1359	0
428	20230605	113800	92314962	1359	1359	1359	1359	0
429	20230605	113700	92314962	1359	1359	1359	1359	350
430	20230605	113600	91839312	1359	1359	1359	1359	0
431	20230605	113500	91839312	1359	1359	1359	1359	0
432	20230605	113400	91839312	1359	1359	1359	1359	1
433	20230605	113300	91837953	1364	1364	1364	1364	0
434	20230605	113200	91837953	1364	1364	1364	1364	2
435	20230605	113100	91835225	1359	1359	1359	1359	0
436	20230605	113000	91835225	1359	1359	1359	1359	52
437	20230605	112900	91764557	1365	1365	1365	1365	0
438	20230605	112800	91764557	1365	1365	1365	1365	0
439	20230605	112700	91764557	1365	1365	1365	1365	0
440	20230605	112600	91764557	1365	1365	1365	1365	0
441	20230605	112500	91764557	1365	1365	1365	1365	0
442	20230605	112400	91764557	1365	1365	1365	1365	1
443	20230605	112300	91763192	1359	1360	1360	1359	4500
444	20230605	112200	85647010	1365	1361	1365	1360	821
445	20230605	112100	84529652	1361	1361	1361	1361	0
446	20230605	112000	84529652	1361	1361	1361	1361	670
447	20230605	111900	83617782	1366	1366	1366	1366	0
448	20230605	111800	83617782	1366	1366	1366	1366	0
449	20230605	111700	83617782	1366	1366	1366	1366	2
450	20230605	111600	83615050	1365	1365	1365	1365	0
451	20230605	111500	83615050	1365	1365	1365	1365	0
452	20230605	111400	83615050	1365	1365	1365	1365	0
453	20230605	111300	83615050	1365	1362	1365	1362	101
454	20230605	111200	83477188	1365	1365	1365	1365	0
455	20230605	111100	83477188	1365	1365	1365	1365	6
456	20230605	111000	83468998	1361	1362	1362	1361	1012
457	20230605	110900	82091159	1367	1367	1367	1367	0
458	20230605	110800	82091159	1367	1367	1367	1367	50
459	20230605	110700	82022809	1361	1361	1361	1361	0
460	20230605	110600	82022809	1361	1361	1361	1361	0
461	20230605	110500	82022809	1361	1362	1362	1361	788
462	20230605	110400	80949584	1362	1362	1362	1362	0
463	20230605	110300	80949584	1362	1362	1362	1362	0
464	20230605	110200	80949584	1362	1365	1365	1362	4892
465	20230605	110100	74282226	1366	1369	1369	1366	8
466	20230605	110000	74271277	1370	1370	1370	1370	19
467	20230605	105900	74245247	1369	1369	1369	1369	5
468	20230605	105800	74238402	1369	1369	1369	1369	114
469	20230605	105700	74082336	1369	1369	1369	1369	0
470	20230605	105600	74082336	1369	1369	1369	1369	0
471	20230605	105500	74082336	1369	1370	1370	1369	51
472	20230605	105400	74012506	1370	1370	1370	1370	0
473	20230605	105300	74012506	1370	1370	1370	1370	9
474	20230605	105200	74000176	1369	1369	1369	1369	0
475	20230605	105100	74000176	1369	1369	1369	1369	11
476	20230605	105000	73985117	1369	1369	1369	1369	0
477	20230605	104900	73985117	1369	1369	1369	1369	31
478	20230605	104800	73942678	1370	1370	1370	1370	0
479	20230605	104700	73942678	1370	1370	1370	1370	0
480	20230605	104600	73942678	1370	1370	1370	1370	0
481	20230605	104500	73942678	1370	1370	1370	1370	0
482	20230605	104400	73942678	1370	1370	1370	1370	5
483	20230605	104300	73935828	1364	1364	1364	1364	0
484	20230605	104200	73935828	1364	1364	1364	1364	0
485	20230605	104100	73935828	1364	1369	1369	1364	534
486	20230605	104000	73207282	1369	1364	1369	1364	305
487	20230605	103900	72791257	1370	1370	1370	1370	0
488	20230605	103800	72791257	1370	1370	1370	1370	0
489	20230605	103700	72791257	1370	1370	1370	1370	0
490	20230605	103600	72791257	1370	1370	1370	1370	0
491	20230605	103500	72791257	1370	1370	1370	1370	0
492	20230605	103400	72791257	1370	1370	1370	1370	0
493	20230605	103300	72791257	1370	1370	1370	1370	1
494	20230605	103200	72789887	1365	1365	1365	1365	2000
495	20230605	103100	70059887	1365	1370	1370	1365	445
496	20230605	103000	69450737	1365	1365	1365	1365	581
497	20230605	102900	68657672	1370	1370	1370	1370	0
498	20230605	102800	68657672	1370	1370	1370	1370	0
499	20230605	102700	68657672	1370	1370	1370	1370	0
500	20230605	102600	68657672	1370	1370	1370	1370	0
501	20230605	102500	68657672	1370	1370	1370	1370	0
502	20230605	102400	68657672	1370	1370	1370	1370	0
503	20230605	102300	68657672	1370	1369	1370	1367	2180
504	20230605	102200	65673455	1370	1370	1370	1370	0
505	20230605	102100	65673455	1370	1370	1370	1370	0
506	20230605	102000	65673455	1370	1370	1370	1370	1
507	20230605	101900	65672085	1370	1370	1370	1370	1
508	20230605	101800	65670715	1369	1369	1369	1369	100
509	20230605	101700	65533815	1370	1370	1370	1370	0
510	20230605	101600	65533815	1370	1370	1370	1370	721
511	20230605	101500	64546045	1373	1373	1373	1373	0
512	20230605	101400	64546045	1373	1373	1373	1373	0
513	20230605	101300	64546045	1373	1373	1373	1373	1
514	20230605	101200	64544672	1370	1370	1370	1370	83
515	20230605	101100	64430962	1374	1374	1374	1374	0
516	20230605	101000	64430962	1374	1374	1374	1374	0
517	20230605	100900	64430962	1374	1374	1374	1374	1
518	20230605	100800	64429588	1370	1370	1370	1370	500
519	20230605	100700	63744588	1377	1377	1377	1377	0
520	20230605	100600	63744588	1377	1377	1377	1377	0
521	20230605	100500	63744588	1377	1370	1377	1370	147
522	20230605	100400	63543185	1377	1377	1377	1377	0
523	20230605	100300	63543185	1377	1377	1377	1377	0
524	20230605	100200	63543185	1377	1377	1377	1377	0
525	20230605	100100	63543185	1377	1370	1377	1370	10
526	20230605	100000	63529473	1376	1376	1376	1376	0
527	20230605	095900	63529473	1376	1376	1376	1376	0
528	20230605	095800	63529473	1376	1376	1376	1376	0
529	20230605	095700	63529473	1376	1376	1376	1376	1
530	20230605	095600	63528097	1370	1370	1370	1370	700
531	20230605	095500	62569097	1370	1370	1370	1370	1137
532	20230605	095400	61011407	1370	1370	1370	1370	1
533	20230605	095300	61010037	1368	1371	1371	1368	1702
534	20230605	095200	58679853	1371	1373	1373	1371	500
535	20230605	095100	57994311	1377	1377	1377	1377	0
536	20230605	095000	57994311	1377	1377	1377	1377	100
537	20230605	094900	57856611	1377	1377	1377	1377	0
538	20230605	094800	57856611	1377	1372	1377	1372	404
539	20230605	094700	57302133	1377	1377	1377	1377	34
540	20230605	094600	57255315	1377	1377	1377	1377	1
541	20230605	094500	57253938	1381	1381	1381	1381	1
542	20230605	094400	57252557	1377	1377	1377	1377	0
543	20230605	094300	57252557	1377	1380	1381	1377	398
544	20230605	094200	56702983	1380	1380	1380	1380	0
545	20230605	094100	56702983	1380	1380	1380	1380	1548
546	20230605	094000	54566743	1380	1380	1380	1380	1200
547	20230605	093900	52910743	1373	1379	1379	1373	2
548	20230605	093800	52907991	1378	1378	1378	1378	470
549	20230605	093700	52260331	1376	1376	1377	1376	4
550	20230605	093600	52254826	1373	1373	1373	1373	3194
551	20230605	093500	47869464	1373	1373	1373	1373	2150
552	20230605	093400	44917514	1373	1373	1373	1373	1
553	20230605	093300	44916141	1373	1369	1373	1369	6
554	20230605	093200	44907923	1368	1368	1368	1368	0
555	20230605	093100	44907923	1368	1368	1368	1368	0
556	20230605	093000	44907923	1368	1373	1373	1368	3
557	20230605	092900	44903809	1367	1367	1367	1367	0
558	20230605	092800	44903809	1367	1373	1373	1367	2
559	20230605	092700	44901069	1374	1377	1377	1374	646
560	20230605	092600	44013199	1380	1380	1380	1380	0
561	20230605	092500	44013199	1380	1380	1380	1380	0
562	20230605	092400	44013199	1380	1380	1380	1380	304
563	20230605	092300	43593679	1380	1381	1382	1380	1426
564	20230605	092200	41625249	1380	1377	1380	1377	4939
565	20230605	092100	34810480	1376	1374	1376	1374	1471
566	20230605	092000	32789190	1374	1373	1374	1373	146
567	20230605	091900	32588698	1373	1373	1373	1373	0
568	20230605	091800	32588698	1373	1373	1373	1373	0
569	20230605	091700	32588698	1373	1373	1373	1373	1000
570	20230605	091600	31215698	1367	1367	1367	1367	2
571	20230605	091500	31212964	1373	1373	1373	1373	0
572	20230605	091400	31212964	1373	1363	1373	1363	1247
573	20230605	091300	29510907	1373	1371	1373	1371	500
574	20230605	091200	28824437	1373	1372	1373	1372	503
575	20230605	091100	28133820	1373	1373	1373	1373	0
576	20230605	091000	28133820	1373	1373	1373	1373	70
577	20230605	090900	28037710	1373	1373	1373	1373	0
578	20230605	090800	28037710	1373	1373	1373	1373	1
579	20230605	090700	28036337	1370	1363	1370	1363	11789
580	20230605	090600	11962160	1363	1363	1363	1363	5
581	20230605	090500	11955345	1362	1362	1362	1362	0
582	20230605	090400	11955345	1362	1367	1367	1362	864
583	20230605	090300	10777283	1362	1363	1363	1362	5128
584	20230605	090200	3790110	1362	1364	1364	1362	2389
585	20230605	090100	535302	1364	1364	1364	1364	16
586	20230605	090000	513478	1364	1362	1364	1362	377